Intelligent Group Limited - Class A Ordinary Shares (INTJ)

Historical Prices For Intelligent Group Limited - Class A Ordinary Shares (INTJ)

Date Range:

2025-05-10 - 2025-08-10

Date	Open	High	Low	Close	Volume	Adjusted Close
8/08/2025	1.04	1.12	1.04	1.12	185,668	1.12
8/07/2025	1.21	1.22	0.86	1.07	266,767	1.07
8/06/2025	1.18	1.18	1.15	1.15	34,024	1.15
8/05/2025	1.17	1.18	1.13	1.16	23,187	1.16
8/04/2025	1.17	1.17	1.12	1.17	19,261	1.17
8/01/2025	1.10	1.20	1.02	1.14	73,686	1.14
7/31/2025	1.16	1.19	1.16	1.18	101,865	1.18
7/30/2025	1.23	1.23	1.16	1.17	569,020	1.17
7/29/2025	1.22	1.27	1.16	1.21	181,536	1.21
7/28/2025	1.26	1.30	1.18	1.23	324,200	1.23
7/25/2025	1.29	1.29	1.19	1.22	16,804	1.22
7/24/2025	1.14	1.21	1.14	1.21	29,079	1.21
7/23/2025	1.27	1.28	1.06	1.17	112,037	1.17
7/22/2025	1.23	1.32	1.23	1.28	63,462	1.28
7/21/2025	1.42	1.59	1.24	1.32	268,766	1.32
7/18/2025	1.64	1.65	1.41	1.41	82,762	1.41
7/17/2025	1.49	1.65	1.49	1.59	35,835	1.59
7/16/2025	1.36	1.60	1.36	1.53	98,622	1.53
7/15/2025	1.58	1.70	1.07	1.40	771,227	1.40
7/14/2025	1.58	1.69	1.58	1.65	423,179	1.65
7/11/2025	1.40	1.53	1.33	1.50	234,312	1.50
7/10/2025	1.28	1.38	1.23	1.38	134,956	1.38
7/09/2025	1.20	1.29	1.16	1.27	201,990	1.27
7/08/2025	1.16	1.22	1.13	1.18	176,329	1.18
7/07/2025	1.06	1.15	1.02	1.12	237,559	1.12
7/03/2025	1.00	1.11	1.00	1.08	211,867	1.08
7/02/2025	0.99	1.02	0.98	1.00	670,890	1.00
7/01/2025	1.00	1.01	0.98	1.00	344,214	1.00
6/30/2025	1.04	1.05	0.98	1.04	142,071	1.04
6/27/2025	1.02	1.05	0.94	1.02	487,436	1.02
6/26/2025	1.00	1.05	0.98	1.01	219,186	1.01
6/25/2025	0.93	1.04	0.91	1.00	308,517	1.00
6/24/2025	0.86	0.94	0.86	0.92	150,643	0.92
6/23/2025	0.82	0.90	0.82	0.86	99,774	0.86
6/20/2025	0.84	0.89	0.78	0.85	183,084	0.85
6/18/2025	0.72	0.90	0.72	0.84	829,540	0.84
6/17/2025	0.55	0.71	0.53	0.70	1,194,481	0.70
6/16/2025	0.76	0.77	0.51	0.52	2,267,498	0.52
6/13/2025	0.79	0.82	0.73	0.78	108,731	0.78
6/12/2025	0.75	0.79	0.73	0.75	87,737	0.75
6/11/2025	0.73	0.78	0.73	0.77	93,173	0.77
6/10/2025	0.71	0.75	0.68	0.73	164,159	0.73
6/09/2025	0.65	0.75	0.61	0.72	414,961	0.72
6/06/2025	0.63	0.67	0.61	0.67	31,436	0.67
6/05/2025	0.60	0.64	0.58	0.62	117,797	0.62
6/04/2025	0.62	0.64	0.58	0.60	81,598	0.60
6/03/2025	0.58	0.62	0.57	0.60	26,656	0.60
6/02/2025	0.63	0.64	0.58	0.60	69,387	0.60
5/30/2025	0.65	0.65	0.61	0.64	38,518	0.64
5/29/2025	0.60	0.67	0.58	0.64	169,786	0.64
5/28/2025	0.56	0.65	0.56	0.62	202,883	0.62
5/27/2025	0.58	0.62	0.56	0.59	58,135	0.59
5/23/2025	0.54	0.56	0.54	0.56	39,146	0.56
5/22/2025	0.54	0.55	0.53	0.55	33,307	0.55
5/21/2025	0.54	0.57	0.54	0.55	103,507	0.55
5/20/2025	0.54	0.58	0.54	0.55	43,425	0.55
5/19/2025	0.57	0.59	0.53	0.56	42,030	0.56
5/16/2025	0.55	0.65	0.54	0.57	168,432	0.57
5/15/2025	0.57	0.64	0.53	0.57	129,911	0.57
5/14/2025	0.61	0.63	0.59	0.60	213,446	0.60
5/13/2025	0.62	0.67	0.58	0.66	716,073	0.66
5/12/2025	0.57	0.70	0.54	0.63	997,350	0.63